Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.90 | 83.71 | 82.77 | 83.52 | 9,464,349 | +0.56(+0.67%) |
Feb 27, 2017 | 82.15 | 83.35 | 81.94 | 82.96 | 9,801,015 | +1.21(+1.48%) |
Feb 24, 2017 | 82.33 | 82.42 | 81.27 | 81.75 | 8,336,982 | -0.67(-0.81%) |
Feb 23, 2017 | 82.66 | 83.02 | 82.22 | 82.42 | 11,663,862 | +0.48(+0.58%) |
Feb 22, 2017 | 82.55 | 82.99 | 81.89 | 81.95 | 7,720,663 | -0.99(-1.20%) |
Feb 21, 2017 | 82.21 | 83.38 | 82.11 | 82.94 | 8,912,413 | +1.03(+1.26%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.88 | 83.88 | 81.98 | 82.17 | 12,766,711 | -1.40(-1.68%) |
Feb 15, 2017 | 83.31 | 84.07 | 83.31 | 83.57 | 9,493,601 | +0.04(+0.04%) |
Feb 14, 2017 | 83.65 | 83.94 | 82.99 | 83.54 | 7,827,183 | -0.23(-0.27%) |
Feb 13, 2017 | 83.36 | 83.82 | 83.13 | 83.77 | 6,604,054 | +0.63(+0.76%) |
Feb 10, 2017 | 82.91 | 83.43 | 82.63 | 83.13 | 8,423,470 | +0.58(+0.70%) |
Feb 09, 2017 | 82.05 | 82.82 | 82.13 | 82.55 | 6,263,896 | +0.50(+0.61%) |
Feb 08, 2017 | 81.72 | 82.21 | 81.13 | 82.05 | 7,056,057 | +0.14(+0.17%) |
Feb 07, 2017 | 83.08 | 83.17 | 81.71 | 81.91 | 8,207,408 | -1.17(-1.41%) |
Feb 06, 2017 | 83.30 | 83.46 | 82.69 | 83.08 | 7,665,917 | -0.43(-0.52%) |
Feb 03, 2017 | 82.66 | 84.04 | 82.46 | 83.52 | 9,007,122 | +1.00(+1.21%) |
Feb 02, 2017 | 81.75 | 82.54 | 81.41 | 82.52 | 8,549,238 | +0.89(+1.09%) |
Feb 01, 2017 | 81.77 | 82.20 | 81.51 | 81.63 | 8,007,267 | -0.26(-0.31%) |
Jan 31, 2017 | 82.28 | 82.51 | 81.45 | 81.88 | 10,803,945 | -0.35(-0.42%) |
Jan 30, 2017 | 83.21 | 83.68 | 81.81 | 82.23 | 11,211,931 | -1.45(-1.73%) |
Jan 27, 2017 | 83.49 | 84.35 | 82.99 | 83.68 | 15,908,878 | -2.03(-2.37%) |
Jan 26, 2017 | 86.41 | 86.64 | 85.67 | 85.71 | 9,415,960 | -0.51(-0.59%) |
Jan 25, 2017 | 85.96 | 86.35 | 85.55 | 86.21 | 7,165,039 | +0.64(+0.75%) |
Jan 24, 2017 | 85.19 | 86.12 | 85.02 | 85.57 | 6,810,779 | +0.72(+0.85%) |
Jan 23, 2017 | 84.66 | 85.27 | 84.56 | 84.85 | 6,940,805 | -0.15(-0.18%) |
Jan 20, 2017 | 85.54 | 85.85 | 84.82 | 85.01 | 9,153,161 | +0.01(+0.02%) |
Jan 19, 2017 | 85.22 | 85.27 | 84.78 | 84.99 | 4,661,262 | -0.26(-0.31%) |
Jan 18, 2017 | 85.07 | 85.33 | 84.86 | 85.26 | 6,602,540 | -0.25(-0.29%) |
Jan 17, 2017 | 85.60 | 85.87 | 85.38 | 85.51 | 6,350,148 | -0.07(-0.09%) |
Jan 13, 2017 | 85.58 | 85.58 | 85.58 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.67 | 86.03 | 84.87 | 85.42 | 6,717,771 | +0.17(+0.20%) |
Jan 11, 2017 | 84.68 | 85.63 | 84.46 | 85.25 | 8,302,078 | +0.71(+0.84%) |
Jan 10, 2017 | 84.98 | 85.59 | 84.49 | 84.54 | 8,409,962 | -0.65(-0.76%) |
Jan 09, 2017 | 85.52 | 85.57 | 84.65 | 85.18 | 9,371,577 | -0.74(-0.86%) |
Jan 06, 2017 | 86.37 | 86.46 | 85.58 | 85.92 | 6,476,330 | -0.35(-0.40%) |
Jan 05, 2017 | 86.77 | 87.13 | 85.83 | 86.27 | 8,061,296 | -0.38(-0.43%) |
Jan 04, 2017 | 87.07 | 87.25 | 86.48 | 86.64 | 9,083,833 | -0.02(-0.03%) |
Jan 03, 2017 | 87.05 | 87.51 | 85.74 | 86.66 | 10,069,764 | +0.11(+0.13%) |
Dec 30, 2016 | 86.55 | 86.55 | 86.55 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.78 | 87.08 | 86.39 | 86.64 | 4,366,710 | -0.07(-0.08%) |
Dec 28, 2016 | 87.00 | 87.41 | 86.59 | 86.71 | 5,556,440 | -0.23(-0.26%) |
Dec 27, 2016 | 87.14 | 87.44 | 86.85 | 86.94 | 4,061,534 | -0.15(-0.17%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.73 | 87.50 | 86.60 | 87.34 | 6,789,003 | +0.63(+0.73%) |
Dec 21, 2016 | 87.02 | 87.51 | 86.67 | 86.71 | 6,832,792 | -0.03(-0.03%) |
Dec 20, 2016 | 86.66 | 87.24 | 86.53 | 86.74 | 5,873,074 | +0.22(+0.25%) |
Dec 19, 2016 | 87.05 | 87.10 | 86.35 | 86.52 | 7,849,804 | -0.32(-0.36%) |
Dec 16, 2016 | 86.66 | 87.20 | 86.35 | 86.83 | 18,701,356 | +0.76(+0.88%) |
Dec 15, 2016 | 85.03 | 86.32 | 84.83 | 86.07 | 10,142,328 | +0.80(+0.94%) |
Dec 14, 2016 | 85.82 | 86.69 | 85.13 | 85.27 | 10,706,312 | -1.07(-1.24%) |
Dec 13, 2016 | 86.70 | 87.00 | 85.32 | 86.35 | 11,562,706 | +0.20(+0.23%) |
Dec 12, 2016 | 86.60 | 87.50 | 85.72 | 86.15 | 13,659,391 | +0.99(+1.16%) |
Dec 09, 2016 | 84.56 | 85.30 | 84.55 | 85.16 | 7,848,541 | +0.47(+0.56%) |
Dec 08, 2016 | 84.37 | 84.86 | 83.98 | 84.69 | 7,489,352 | +0.54(+0.64%) |
Dec 07, 2016 | 83.13 | 84.18 | 82.96 | 84.16 | 8,723,152 | +1.24(+1.49%) |
Dec 06, 2016 | 82.65 | 83.45 | 82.52 | 82.92 | 8,204,795 | -0.36(-0.43%) |
Dec 05, 2016 | 83.38 | 84.18 | 83.12 | 83.28 | 9,387,206 | +0.18(+0.22%) |
Dec 02, 2016 | 83.24 | 83.69 | 82.57 | 83.10 | 8,386,799 | -0.21(-0.26%) |